レンゴーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 576 | 578 | 569 | 575 | +1 | +0.2% | 1,154,000 |
| 2010/08/12 | 567 | 578 | 567 | 574 | +4 | +0.7% | 834,000 |
| 2010/08/11 | 578 | 581 | 569 | 570 | -13 | -2.2% | 948,000 |
| 2010/08/10 | 592 | 596 | 582 | 583 | -3 | -0.5% | 1,564,000 |
| 2010/08/09 | 581 | 592 | 581 | 586 | -1 | -0.2% | 1,108,000 |
| 2010/08/06 | 583 | 592 | 582 | 587 | -2 | -0.3% | 1,552,000 |
| 2010/08/05 | 583 | 590 | 580 | 589 | +11 | +1.9% | 2,470,000 |
| 2010/08/04 | 565 | 597 | 564 | 578 | +22 | +4% | 4,170,000 |
| 2010/08/03 | 544 | 566 | 540 | 556 | +12 | +2.2% | 1,796,000 |
| 2010/08/02 | 549 | 553 | 542 | 544 | -15 | -2.7% | 889,000 |
| 2010/07/30 | 552 | 559 | 546 | 559 | +6 | +1.1% | 1,079,000 |
| 2010/07/29 | 557 | 560 | 552 | 553 | -10 | -1.8% | 586,000 |
| 2010/07/28 | 558 | 564 | 557 | 563 | +6 | +1.1% | 488,000 |
| 2010/07/27 | 555 | 559 | 552 | 557 | +5 | +0.9% | 550,000 |
| 2010/07/26 | 553 | 555 | 547 | 552 | -1 | -0.2% | 585,000 |
| 2010/07/23 | 552 | 557 | 550 | 553 | +1 | +0.2% | 716,000 |
| 2010/07/22 | 554 | 554 | 547 | 552 | +1 | +0.2% | 506,000 |
| 2010/07/21 | 546 | 554 | 545 | 551 | +5 | +0.9% | 570,000 |
| 2010/07/20 | 544 | 550 | 540 | 546 | +1 | +0.2% | 833,000 |
| 2010/07/16 | 547 | 547 | 541 | 545 | -2 | -0.4% | 547,000 |
| 2010/07/15 | 553 | 554 | 547 | 547 | -5 | -0.9% | 625,000 |
| 2010/07/14 | 555 | 557 | 550 | 552 | +2 | +0.4% | 907,000 |
| 2010/07/13 | 564 | 564 | 547 | 550 | -10 | -1.8% | 1,423,000 |
| 2010/07/12 | 569 | 575 | 555 | 560 | -14 | -2.4% | 2,064,000 |
| 2010/07/09 | 578 | 578 | 567 | 574 | -1 | -0.2% | 1,581,000 |
| 2010/07/08 | 571 | 577 | 569 | 575 | +9 | +1.6% | 1,354,000 |
| 2010/07/07 | 563 | 570 | 559 | 566 | +3 | +0.5% | 1,345,000 |
| 2010/07/06 | 556 | 565 | 550 | 563 | +6 | +1.1% | 1,668,000 |
| 2010/07/05 | 550 | 559 | 548 | 557 | +9 | +1.6% | 1,303,000 |
| 2010/07/02 | 550 | 551 | 543 | 548 | -3 | -0.5% | 900,000 |
| 2010/07/01 | 552 | 556 | 550 | 551 | -10 | -1.8% | 1,159,000 |
| 2010/06/30 | 567 | 567 | 558 | 561 | -7 | -1.2% | 1,200,000 |
| 2010/06/29 | 569 | 573 | 565 | 568 | -1 | -0.2% | 847,000 |
| 2010/06/28 | 574 | 574 | 568 | 569 | -2 | -0.4% | 780,000 |
| 2010/06/25 | 566 | 575 | 565 | 571 | +5 | +0.9% | 1,360,000 |
| 2010/06/24 | 564 | 574 | 563 | 566 | ±0 | ±0% | 1,682,000 |
| 2010/06/23 | 559 | 572 | 559 | 566 | +8 | +1.4% | 2,226,000 |
| 2010/06/22 | 555 | 560 | 553 | 558 | +1 | +0.2% | 1,129,000 |
| 2010/06/21 | 554 | 558 | 552 | 557 | +3 | +0.5% | 1,184,000 |
| 2010/06/18 | 551 | 558 | 550 | 554 | +3 | +0.5% | 1,251,000 |
| 2010/06/17 | 549 | 559 | 548 | 551 | +2 | +0.4% | 1,161,000 |
| 2010/06/16 | 545 | 551 | 544 | 549 | +6 | +1.1% | 1,087,000 |
| 2010/06/15 | 556 | 557 | 541 | 543 | -12 | -2.2% | 1,831,000 |
| 2010/06/14 | 551 | 556 | 550 | 555 | +8 | +1.5% | 1,101,000 |
| 2010/06/11 | 549 | 551 | 544 | 547 | -1 | -0.2% | 1,444,000 |
| 2010/06/10 | 543 | 550 | 542 | 548 | +5 | +0.9% | 1,654,000 |
| 2010/06/09 | 543 | 545 | 540 | 543 | ±0 | ±0% | 1,130,000 |
| 2010/06/08 | 538 | 547 | 537 | 543 | +5 | +0.9% | 1,400,000 |
| 2010/06/07 | 550 | 551 | 536 | 538 | -14 | -2.5% | 1,276,000 |
| 2010/06/04 | 551 | 572 | 551 | 552 | +4 | +0.7% | 2,178,000 |
3601～
3650
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「レンゴー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| レンゴー | 78,900円 | +11.0% | -16.6% | 3.80% | 6.98倍 | 0.42倍 |
|
板紙から段ボール製品まで一貫。板紙専業首位、製紙業界３位。軟包装など樹脂系包装材も有力 |
| 王子ＨＤ | 66,000円 | +10.7% | -15.1% | 3.64% | 10.88倍 | 0.53倍 |
|
１８７３年創立。製紙国内首位、段ボール、パルプ、感熱紙のアジア、南米展開など海外先行 |
| 北越コーポ | 110,000円 | +4.4% | +18.2% | 2.00% | 11.56倍 | 0.70倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| 大王紙 | 90,600円 | +1.2% | -48.0% | 1.55% | - | 0.60倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
| 日本紙 | 106,900円 | +2.8% | +30.6% | 0.94% | 41.13倍 | 0.26倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
市場注目の銘柄
チャート関連のコラム
